Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Oct 2017 | HKD | 2.6 | 2.68 | 2.6 | 2.68 | 2.68 | +0.08 (+3.08%) | 9,525,000 |
6 Oct 2017 | HKD | 2.7 | 2.7 | 2.56 | 2.6 | 2.6 | 0.0 (0.0%) | 784,000 |
5 Oct 2017 | HKD | 2.6 | 2.6 | 2.6 | 2.6 | 2.6 | 0.0 (0.0%) | 0 |
4 Oct 2017 | HKD | 2.71 | 2.71 | 2.56 | 2.6 | 2.6 | 0.0 (0.0%) | 409,000 |
3 Oct 2017 | HKD | 2.68 | 2.68 | 2.6 | 2.6 | 2.6 | -0.07 (-2.62%) | 475,000 |
2 Oct 2017 | HKD | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.0 (0.0%) | 0 |
29 Sep 2017 | HKD | 2.65 | 2.68 | 2.64 | 2.67 | 2.67 | +0.02 (+0.75%) | 1,719,000 |
28 Sep 2017 | HKD | 2.64 | 2.65 | 2.6 | 2.65 | 2.65 | +0.01 (+0.38%) | 363,000 |
27 Sep 2017 | HKD | 2.62 | 2.67 | 2.6 | 2.64 | 2.64 | +0.02 (+0.76%) | 9,734,000 |
26 Sep 2017 | HKD | 2.57 | 2.65 | 2.49 | 2.62 | 2.62 | +0.05 (+1.95%) | 835,000 |
25 Sep 2017 | HKD | 2.63 | 2.69 | 2.56 | 2.57 | 2.57 | -0.06 (-2.28%) | 460,000 |
22 Sep 2017 | HKD | 2.63 | 2.66 | 2.55 | 2.63 | 2.63 | 0.0 (0.0%) | 1,068,000 |
21 Sep 2017 | HKD | 2.61 | 2.69 | 2.55 | 2.63 | 2.63 | +0.02 (+0.77%) | 681,000 |
20 Sep 2017 | HKD | 2.56 | 2.63 | 2.55 | 2.61 | 2.61 | +0.05 (+1.95%) | 1,263,000 |
19 Sep 2017 | HKD | 2.6 | 2.65 | 2.46 | 2.56 | 2.56 | -0.05 (-1.92%) | 1,346,000 |
18 Sep 2017 | HKD | 2.65 | 2.65 | 2.59 | 2.61 | 2.61 | -0.04 (-1.51%) | 788,000 |
15 Sep 2017 | HKD | 2.63 | 2.65 | 2.57 | 2.65 | 2.65 | +0.02 (+0.76%) | 1,013,000 |
14 Sep 2017 | HKD | 2.65 | 2.65 | 2.49 | 2.63 | 2.63 | -0.02 (-0.75%) | 2,326,000 |
13 Sep 2017 | HKD | 2.59 | 2.67 | 2.57 | 2.65 | 2.65 | +0.06 (+2.32%) | 6,679,000 |
12 Sep 2017 | HKD | 2.55 | 2.62 | 2.53 | 2.59 | 2.59 | +0.02 (+0.78%) | 4,248,002 |
11 Sep 2017 | HKD | 2.51 | 2.58 | 2.5 | 2.57 | 2.57 | +0.06 (+2.39%) | 2,234,002 |
8 Sep 2017 | HKD | 2.48 | 2.52 | 2.45 | 2.51 | 2.51 | +0.03 (+1.21%) | 832,000 |
7 Sep 2017 | HKD | 2.48 | 2.5 | 2.4 | 2.48 | 2.48 | 0.0 (0.0%) | 381,000 |
6 Sep 2017 | HKD | 2.47 | 2.5 | 2.46 | 2.48 | 2.48 | +0.02 (+0.81%) | 207,000 |
5 Sep 2017 | HKD | 2.55 | 2.55 | 2.45 | 2.46 | 2.46 | -0.11 (-4.28%) | 816,000 |
4 Sep 2017 | HKD | 2.5 | 2.59 | 2.43 | 2.57 | 2.57 | +0.05 (+1.98%) | 1,749,000 |
1 Sep 2017 | HKD | 2.43 | 2.59 | 2.39 | 2.52 | 2.52 | +0.09 (+3.70%) | 1,126,000 |
31 Aug 2017 | HKD | 2.44 | 2.45 | 2.38 | 2.43 | 2.43 | -0.01 (-0.41%) | 307,002 |
30 Aug 2017 | HKD | 2.37 | 2.48 | 2.37 | 2.44 | 2.44 | +0.05 (+2.09%) | 402,000 |
29 Aug 2017 | HKD | 2.4 | 2.42 | 2.37 | 2.39 | 2.39 | -0.05 (-2.05%) | 208,000 |